Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.807 | 8.835 | 8.785 | 8.835 | 68,349 | +0.02(+0.24%) |
Mar 28, 2014 | 8.821 | 8.836 | 8.799 | 8.814 | 43,295 | -0.02(-0.24%) |
Mar 27, 2014 | 8.814 | 8.856 | 8.799 | 8.835 | 40,794 | +0.02(+0.24%) |
Mar 26, 2014 | 8.785 | 8.835 | 8.764 | 8.814 | 69,163 | +0.02(+0.24%) |
Mar 25, 2014 | 8.814 | 8.821 | 8.778 | 8.792 | 53,577 | -0.03(-0.32%) |
Mar 24, 2014 | 8.757 | 8.821 | 8.757 | 8.821 | 29,528 | +0.03(+0.32%) |
Mar 21, 2014 | 8.778 | 8.793 | 8.757 | 8.792 | 102,428 | +0.02(+0.24%) |
Mar 20, 2014 | 8.735 | 8.771 | 8.692 | 8.771 | 168,948 | +0.04(+0.41%) |
Mar 19, 2014 | 8.778 | 8.807 | 8.728 | 8.735 | 144,475 | -0.08(-0.89%) |
Mar 18, 2014 | 8.849 | 8.849 | 8.792 | 8.814 | 56,697 | -0.01(-0.08%) |
Mar 17, 2014 | 8.821 | 8.849 | 8.814 | 8.821 | 87,100 | +0.00(+0.00%) |
Mar 14, 2014 | 8.835 | 8.835 | 8.799 | 8.821 | 26,363 | +0.01(+0.08%) |
Mar 13, 2014 | 8.792 | 8.828 | 8.764 | 8.814 | 62,100 | +0.01(+0.08%) |
Mar 12, 2014 | 8.764 | 8.814 | 8.764 | 8.807 | 66,829 | +0.04(+0.45%) |
Mar 11, 2014 | 8.753 | 8.774 | 8.746 | 8.767 | 49,150 | +0.00(+0.00%) |
Mar 10, 2014 | 8.710 | 8.767 | 8.710 | 8.767 | 45,255 | +0.07(+0.82%) |
Mar 07, 2014 | 8.731 | 8.739 | 8.675 | 8.696 | 177,284 | -0.06(-0.73%) |
Mar 06, 2014 | 8.795 | 8.810 | 8.732 | 8.760 | 80,225 | -0.04(-0.40%) |
Mar 05, 2014 | 8.788 | 8.802 | 8.772 | 8.795 | 71,863 | +0.01(+0.08%) |
Mar 04, 2014 | 8.810 | 8.810 | 8.788 | 8.788 | 83,180 | +0.00(+0.00%) |
Mar 03, 2014 | 8.760 | 8.788 | 8.746 | 8.788 | 65,280 | +0.06(+0.65%) |
Feb 28, 2014 | 8.717 | 8.731 | 8.703 | 8.731 | 75,263 | +0.01(+0.08%) |
Feb 27, 2014 | 8.717 | 8.731 | 8.703 | 8.724 | 40,011 | +0.01(+0.16%) |
Feb 26, 2014 | 8.710 | 8.724 | 8.710 | 8.710 | 35,582 | +0.02(+0.25%) |
Feb 25, 2014 | 8.660 | 8.694 | 8.660 | 8.689 | 23,204 | +0.02(+0.25%) |
Feb 24, 2014 | 8.675 | 8.703 | 8.668 | 8.668 | 100,086 | -0.03(-0.33%) |
Feb 21, 2014 | 8.689 | 8.724 | 8.675 | 8.696 | 90,842 | +0.02(+0.25%) |
Feb 20, 2014 | 8.717 | 8.717 | 8.675 | 8.675 | 36,885 | -0.03(-0.33%) |
Feb 19, 2014 | 8.675 | 8.710 | 8.675 | 8.703 | 25,643 | +0.03(+0.33%) |
Feb 18, 2014 | 8.675 | 8.710 | 8.666 | 8.675 | 40,631 | +0.01(+0.16%) |
Feb 14, 2014 | 8.668 | 8.660 | 8.660 | 8.660 | 75,787 | -0.02(-0.25%) |
Feb 13, 2014 | 8.689 | 8.696 | 8.653 | 8.682 | 42,822 | +0.03(+0.33%) |
Feb 12, 2014 | 8.639 | 8.682 | 8.639 | 8.653 | 135,713 | +0.00(+0.05%) |
Feb 11, 2014 | 8.657 | 8.678 | 8.621 | 8.649 | 97,025 | +0.00(+0.00%) |
Feb 10, 2014 | 8.678 | 8.685 | 8.642 | 8.649 | 54,694 | +0.01(+0.16%) |
Feb 07, 2014 | 8.607 | 8.649 | 8.572 | 8.635 | 110,521 | +0.04(+0.41%) |
Feb 06, 2014 | 8.586 | 8.642 | 8.579 | 8.600 | 68,010 | +0.01(+0.08%) |
Feb 05, 2014 | 8.614 | 8.642 | 8.586 | 8.593 | 61,410 | -0.04(-0.41%) |
Feb 04, 2014 | 8.713 | 8.713 | 8.621 | 8.628 | 98,166 | -0.05(-0.57%) |
Feb 03, 2014 | 8.734 | 8.741 | 8.671 | 8.678 | 72,742 | +0.01(+0.08%) |
Jan 31, 2014 | 8.635 | 8.699 | 8.635 | 8.671 | 68,502 | +0.01(+0.08%) |
Jan 30, 2014 | 8.678 | 8.678 | 8.635 | 8.664 | 115,906 | -0.01(-0.08%) |
Jan 29, 2014 | 8.678 | 8.678 | 8.635 | 8.671 | 77,986 | -0.03(-0.32%) |
Jan 28, 2014 | 8.706 | 8.734 | 8.657 | 8.699 | 143,701 | +0.01(+0.08%) |
Jan 27, 2014 | 8.755 | 8.784 | 8.671 | 8.692 | 90,981 | -0.06(-0.73%) |
Jan 24, 2014 | 8.748 | 8.805 | 8.734 | 8.755 | 50,266 | -0.01(-0.16%) |
Jan 23, 2014 | 8.755 | 8.777 | 8.727 | 8.770 | 107,408 | +0.06(+0.65%) |
Jan 22, 2014 | 8.741 | 8.741 | 8.692 | 8.713 | 87,178 | +0.01(+0.08%) |
Jan 21, 2014 | 8.706 | 8.727 | 8.692 | 8.706 | 56,240 | +0.04(+0.49%) |
Jan 17, 2014 | 8.614 | 8.664 | 8.664 | 8.664 | 48,113 | +0.05(+0.57%) |
Jan 16, 2014 | 8.536 | 8.614 | 8.536 | 8.614 | 72,462 | +0.06(+0.74%) |
Jan 15, 2014 | 8.558 | 8.579 | 8.543 | 8.551 | 37,595 | -0.01(-0.08%) |
Jan 14, 2014 | 8.572 | 8.600 | 8.543 | 8.558 | 66,487 | -0.03(-0.33%) |
Jan 13, 2014 | 8.621 | 8.621 | 8.565 | 8.586 | 96,367 | +0.02(+0.21%) |
Jan 10, 2014 | 8.519 | 8.617 | 8.519 | 8.568 | 123,676 | +0.06(+0.74%) |
Jan 09, 2014 | 8.498 | 8.547 | 8.434 | 8.505 | 80,025 | -0.01(-0.08%) |
Jan 08, 2014 | 8.554 | 8.589 | 8.462 | 8.512 | 103,759 | -0.02(-0.25%) |
Jan 07, 2014 | 8.547 | 8.582 | 8.483 | 8.533 | 159,656 | -0.02(-0.25%) |
Jan 06, 2014 | 8.490 | 8.568 | 8.490 | 8.554 | 73,558 | +0.04(+0.41%) |
Jan 03, 2014 | 8.476 | 8.526 | 8.406 | 8.519 | 58,824 | +0.08(+1.00%) |